股票概览
7.76
-1.52%
-0.12
7.86
开盘价
7.96
最高价
7.7
最低价
78,341
成交量
数据更新至: 2025-02-28
技术指标
7.83
MA5 (5日均线)
7.75
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 7.86 | 7.96 | 7.7 | 7.76 | -1.52% | 78,341 | 61,242,419 |
| 2025-02-27 | 7.83 | 7.9 | 7.62 | 7.88 | +0.77% | 80,479 | 62,296,106 |
| 2025-02-26 | 7.72 | 7.91 | 7.71 | 7.82 | +0.51% | 69,199 | 54,070,081 |
| 2025-02-25 | 7.8 | 7.9 | 7.74 | 7.78 | -1.52% | 52,813 | 41,221,126 |
| 2025-02-24 | 7.78 | 7.92 | 7.57 | 7.9 | +1.8% | 95,248 | 73,918,916 |
| 2025-02-21 | 7.85 | 7.97 | 7.71 | 7.76 | -0.26% | 76,761 | 59,954,444 |
| 2025-02-20 | 7.66 | 7.97 | 7.66 | 7.78 | +1.04% | 68,551 | 53,647,976 |
| 2025-02-19 | 7.42 | 7.8 | 7.42 | 7.7 | +3.49% | 85,828 | 65,655,419 |
| 2025-02-18 | 7.65 | 7.65 | 7.42 | 7.44 | -2.62% | 55,474 | 41,694,701 |
| 2025-02-17 | 7.63 | 7.72 | 7.52 | 7.64 | +0.79% | 54,043 | 41,243,624 |
| 2025-02-14 | 7.69 | 7.8 | 7.58 | 7.58 | -1.94% | 56,162 | 42,834,715 |
| 2025-02-13 | 7.76 | 7.82 | 7.68 | 7.73 | +0.26% | 77,275 | 59,839,386 |
| 2025-02-12 | 7.95 | 8.07 | 7.69 | 7.71 | -3.02% | 146,956 | 115,639,496 |
| 2025-02-11 | 7.79 | 8.02 | 7.74 | 7.95 | +2.05% | 133,472 | 105,391,064 |
| 2025-02-10 | 7.46 | 7.82 | 7.45 | 7.79 | +4.56% | 115,418 | 88,742,704 |
| 2025-02-07 | 7.2 | 7.47 | 7.17 | 7.45 | +3.19% | 123,016 | 90,721,348 |
| 2025-02-06 | 7.13 | 7.23 | 7.08 | 7.22 | +0.84% | 99,651 | 71,509,563 |
| 2025-02-05 | 6.99 | 7.17 | 6.88 | 7.16 | +3.17% | 114,670 | 80,523,008 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：